Tempus AI Inc (TEM)

TEM
🏛️ 미국 →
88.08
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.80 62.16 61.80 62.02 788.5K
09:31 62.22 62.31 61.44 61.52 85.6K
09:32 61.48 61.48 60.80 60.91 90.4K
09:33 61.01 61.02 60.72 60.94 54.0K
09:34 61.03 61.19 60.90 61.16 30.4K
09:35 61.24 61.74 61.22 61.66 28.4K
09:36 61.61 62.06 61.61 61.75 60.7K
09:37 61.64 61.84 61.58 61.76 36.5K
09:38 61.76 62.07 61.76 61.90 71.5K
09:39 61.93 61.95 61.83 61.88 24.7K
09:40 61.86 61.93 61.37 61.47 38.0K
09:41 61.45 61.60 61.44 61.45 35.5K
09:42 61.43 61.58 61.34 61.52 29.1K
09:43 61.56 61.56 61.33 61.40 17.5K
09:44 61.40 61.41 61.17 61.34 68.4K
09:45 61.32 61.44 61.28 61.29 32.2K
09:46 61.20 61.20 61.08 61.10 23.1K
09:47 61.08 61.10 60.88 61.10 55.3K
09:48 61.13 61.43 61.13 61.43 35.5K
09:49 61.53 61.57 61.33 61.35 40.6K
09:50 61.35 61.43 61.21 61.43 31.6K
09:51 61.41 61.45 61.28 61.31 32.1K
09:52 61.31 61.49 61.30 61.38 32.2K
09:53 61.37 61.52 61.34 61.45 34.6K
09:54 61.47 61.58 61.44 61.46 23.5K
09:55 61.48 61.50 61.36 61.37 29.0K
09:56 61.37 61.45 61.31 61.36 24.9K
09:57 61.40 61.51 61.38 61.51 38.5K
09:58 61.47 61.61 61.47 61.58 27.0K
09:59 61.59 61.85 61.59 61.83 36.7K
10:00 61.80 61.92 61.67 61.73 32.1K
10:01 61.75 61.83 61.71 61.77 18.3K
10:02 61.74 61.90 61.68 61.90 21.8K
10:03 61.93 62.16 61.93 62.04 84.7K
10:04 62.06 62.06 61.92 61.98 28.8K
10:05 61.96 62.11 61.81 62.05 32.6K
10:06 62.08 62.23 62.05 62.13 54.8K
10:07 62.13 62.43 62.13 62.31 131.8K
10:08 62.33 62.35 62.20 62.23 29.7K
10:09 62.23 62.37 62.23 62.34 19.1K
10:10 62.38 62.39 62.20 62.20 30.0K
10:11 62.19 62.29 62.07 62.07 72.9K
10:12 62.06 62.08 61.98 62.07 28.6K
10:13 62.06 62.09 61.97 62.03 20.5K
10:14 62.02 62.05 61.95 62.00 27.6K
10:15 61.99 61.99 61.89 61.90 20.6K
10:16 61.90 61.97 61.88 61.96 27.0K
10:17 61.89 61.99 61.83 61.99 36.9K
10:18 61.97 61.98 61.93 61.95 12.8K
10:19 61.97 62.12 61.95 62.09 20.4K
10:20 62.05 62.05 61.84 61.97 47.1K
10:21 61.97 62.04 61.95 62.04 42.2K
10:22 62.07 62.20 62.04 62.14 25.5K
10:23 62.14 62.25 62.05 62.21 27.9K
10:24 62.30 62.39 62.26 62.32 45.9K
10:25 62.33 62.37 62.22 62.26 25.4K
10:26 62.23 62.29 62.21 62.29 18.6K
10:27 62.27 62.30 62.01 62.19 20.0K
10:28 62.23 62.28 62.17 62.22 18.0K
10:29 62.20 62.25 62.20 62.20 14.7K
10:30 62.23 62.27 62.15 62.15 12.0K
10:31 62.13 62.16 62.05 62.05 16.0K
10:32 62.02 62.02 61.82 61.95 79.3K
10:33 61.96 62.10 61.92 62.03 26.7K
10:34 62.00 62.03 61.89 61.89 15.7K
10:35 61.80 61.81 61.72 61.75 31.8K
10:36 61.76 61.76 61.58 61.66 35.7K
10:37 61.66 61.70 61.61 61.61 16.8K
10:38 61.58 61.71 61.58 61.69 23.6K
10:39 61.68 61.91 61.68 61.91 12.5K
10:40 61.93 61.95 61.90 61.93 17.3K
10:41 61.95 62.10 61.95 62.01 23.8K
10:42 62.07 62.07 61.90 61.90 22.5K
10:43 61.90 62.08 61.90 62.07 20.5K
10:44 62.10 62.23 62.10 62.23 36.6K
10:45 62.35 62.40 62.15 62.15 99.0K
10:46 62.12 62.12 61.96 62.10 14.5K
10:47 62.05 62.12 62.05 62.05 60.4K
10:48 62.06 62.09 61.78 61.78 32.0K
10:49 61.81 61.85 61.74 61.83 19.4K
10:50 61.81 61.99 61.81 61.89 27.4K
10:51 61.91 61.96 61.84 61.88 6.7K
10:52 61.93 61.93 61.83 61.86 17.0K
10:53 61.86 61.88 61.81 61.85 9.5K
10:54 61.86 61.89 61.78 61.82 46.2K
10:55 61.79 61.86 61.76 61.79 10.3K
10:56 61.89 62.11 61.89 62.09 56.4K
10:57 62.11 62.15 61.93 61.93 24.2K
10:58 62.00 62.12 61.98 61.98 32.1K
10:59 62.03 62.08 62.00 62.00 20.0K
11:00 62.10 62.10 61.97 61.97 18.2K
11:01 61.97 62.03 61.86 61.86 24.1K
11:02 61.71 61.71 61.62 61.70 23.8K
11:03 61.66 61.76 61.64 61.72 11.2K
11:04 61.70 61.74 61.68 61.74 11.8K
11:05 61.75 61.81 61.69 61.69 11.5K
11:06 61.67 61.78 61.65 61.65 12.5K
11:07 61.68 61.71 61.61 61.64 12.7K
11:08 61.65 61.67 61.60 61.60 11.6K
11:09 61.54 61.63 61.54 61.63 12.3K
11:10 61.57 61.57 61.51 61.51 9.4K
11:11 61.45 61.45 61.36 61.40 31.3K
11:12 61.39 61.39 61.34 61.34 7.1K
11:13 61.35 61.38 61.30 61.38 49.5K
11:14 61.33 61.37 61.30 61.37 17.1K
11:15 61.38 61.43 61.38 61.39 12.6K
11:16 61.42 61.54 61.40 61.40 11.4K
11:17 61.36 61.43 61.36 61.40 20.3K
11:18 61.42 61.56 61.42 61.54 14.6K
11:19 61.51 61.51 61.37 61.38 33.7K
11:20 61.40 61.41 61.34 61.35 19.3K
11:21 61.34 61.46 61.34 61.46 42.9K
11:22 61.39 61.56 61.39 61.47 12.5K
11:23 61.48 61.50 61.45 61.50 6.9K
11:24 61.46 61.46 61.32 61.37 28.5K
11:25 61.36 61.44 61.34 61.44 10.0K
11:26 61.47 61.48 61.40 61.45 22.5K
11:27 61.46 61.56 61.44 61.56 11.0K
11:28 61.52 61.62 61.52 61.54 15.7K
11:29 61.53 61.64 61.53 61.63 9.3K
11:30 61.65 61.80 61.65 61.77 16.1K
11:31 61.71 61.76 61.71 61.72 9.9K
11:32 61.73 61.78 61.70 61.76 8.6K
11:33 61.75 61.75 61.52 61.60 7.4K
11:34 61.59 61.59 61.51 61.51 9.2K
11:35 61.52 61.52 61.35 61.35 7.0K
11:36 61.30 61.32 61.12 61.22 34.1K
11:37 61.13 61.18 61.10 61.12 24.5K
11:38 61.11 61.11 61.04 61.06 22.5K
11:39 60.96 61.09 60.96 61.07 58.1K
11:40 61.08 61.08 61.05 61.07 10.7K
11:41 61.08 61.13 61.08 61.10 15.5K
11:42 61.07 61.09 61.05 61.05 7.8K
11:43 61.00 61.00 60.68 60.71 123.0K
11:44 60.68 60.75 60.66 60.74 32.2K
11:45 60.73 60.79 60.72 60.79 24.9K
11:46 60.81 60.83 60.77 60.83 10.8K
11:47 60.85 60.91 60.83 60.86 11.0K
11:48 60.85 60.87 60.79 60.84 36.2K
11:49 60.80 60.85 60.78 60.83 16.2K
11:50 60.81 60.81 60.75 60.75 12.3K
11:51 60.60 60.66 60.56 60.58 29.5K
11:52 60.55 60.58 60.52 60.57 28.6K
11:53 60.57 60.57 60.47 60.53 38.6K
11:54 60.52 60.53 60.41 60.40 25.4K
11:55 60.41 60.47 60.40 60.43 15.0K
11:56 60.41 60.41 60.17 60.17 30.4K
11:57 59.93 60.03 59.88 60.01 161.3K
11:58 60.00 60.04 59.88 59.88 75.0K
11:59 59.87 59.96 59.83 59.96 33.4K
12:00 59.93 60.02 59.89 60.00 32.0K
12:01 60.03 60.07 59.87 60.00 43.0K
12:02 60.04 60.18 60.04 60.18 33.2K
12:03 60.12 60.22 60.12 60.19 25.4K
12:04 60.15 60.22 60.10 60.20 9.8K
12:05 60.20 60.29 60.15 60.15 20.7K
12:06 60.17 60.19 60.09 60.11 10.8K
12:07 60.09 60.10 60.07 60.10 10.3K
12:08 60.15 60.23 60.10 60.13 17.3K
12:09 60.12 60.17 60.06 60.06 13.4K
12:10 60.07 60.07 59.98 60.02 16.4K
12:11 60.02 60.02 59.89 59.91 17.3K
12:12 59.90 59.97 59.85 59.85 49.4K
12:13 59.80 59.86 59.77 59.80 25.8K
12:14 59.77 59.84 59.72 59.74 38.0K
12:15 59.73 59.79 59.73 59.77 17.4K
12:16 59.75 59.77 59.54 59.54 53.2K
12:17 59.52 59.62 59.52 59.54 22.4K
12:18 59.56 59.58 59.53 59.54 18.9K
12:19 59.45 59.49 59.36 59.48 97.4K
12:20 59.48 59.48 59.40 59.41 20.7K
12:21 59.37 59.37 59.13 59.15 66.0K
12:22 59.08 59.11 59.04 59.07 28.6K
12:23 59.09 59.10 59.03 59.03 23.8K
12:24 59.02 59.17 59.02 59.12 40.2K
12:25 59.16 59.18 59.02 59.12 15.2K
12:26 59.13 59.13 58.97 59.00 80.6K
12:27 59.01 59.24 59.01 59.24 52.5K
12:28 59.28 59.29 59.24 59.27 32.2K
12:29 59.26 59.28 59.23 59.26 25.6K
12:30 59.21 59.34 59.21 59.34 12.6K
12:31 59.33 59.39 59.33 59.39 15.0K
12:32 59.40 59.50 59.40 59.48 16.9K
12:33 59.47 59.57 59.45 59.53 47.3K
12:34 59.56 59.70 59.55 59.69 29.6K
12:35 59.70 59.78 59.67 59.69 16.7K
12:36 59.68 59.72 59.58 59.58 25.2K
12:37 59.58 59.64 59.58 59.59 18.4K
12:38 59.55 59.60 59.52 59.54 7.2K
12:39 59.53 59.54 59.46 59.52 15.6K
12:40 59.46 59.54 59.46 59.54 18.9K
12:41 59.53 59.60 59.53 59.56 14.9K
12:42 59.57 59.67 59.57 59.64 9.5K
12:43 59.64 59.67 59.60 59.63 7.8K
12:44 59.59 59.60 59.50 59.50 7.6K
12:45 59.55 59.58 59.55 59.57 3.6K
12:46 59.53 59.57 59.50 59.55 9.2K
12:47 59.51 59.53 59.50 59.50 1.9K
12:48 59.50 59.51 59.47 59.48 8.4K
12:49 59.43 59.49 59.43 59.49 4.2K
12:50 59.50 59.52 59.48 59.50 5.5K
12:51 59.51 59.55 59.50 59.55 8.4K
12:52 59.55 59.57 59.55 59.57 7.0K
12:53 59.58 59.66 59.58 59.66 5.0K
12:54 59.65 59.72 59.65 59.72 16.2K
12:55 59.72 59.82 59.72 59.80 22.9K
12:56 59.77 59.78 59.73 59.73 9.6K
12:57 59.71 59.75 59.66 59.74 9.3K
12:58 59.72 59.81 59.72 59.81 15.1K
12:59 59.79 59.84 59.78 59.83 8.6K
13:00 59.79 59.90 59.79 59.86 12.8K
13:01 59.88 59.94 59.88 59.88 15.8K
13:02 59.90 59.94 59.89 59.93 16.7K
13:03 59.91 59.91 59.87 59.89 5.3K
13:04 59.94 60.03 59.92 60.00 17.3K
13:05 60.03 60.04 59.98 60.02 14.3K
13:06 60.04 60.04 59.95 59.99 10.0K
13:07 59.98 59.98 59.93 59.96 7.4K
13:08 59.98 60.00 59.97 60.00 3.3K
13:09 59.99 59.99 59.96 59.96 8.2K
13:10 59.94 59.94 59.90 59.92 7.0K
13:11 59.89 59.93 59.89 59.89 6.6K
13:12 59.92 59.93 59.88 59.91 6.4K
13:13 59.95 59.95 59.92 59.92 3.1K
13:14 59.92 59.95 59.92 59.95 5.1K
13:15 59.95 59.98 59.92 59.92 3.9K
13:16 59.93 60.01 59.93 59.99 6.5K
13:17 60.02 60.02 59.97 60.01 7.4K
13:18 59.98 60.08 59.98 60.07 6.8K
13:19 60.08 60.14 60.05 60.11 4.3K
13:20 60.14 60.18 60.14 60.15 9.5K
13:21 60.17 60.17 60.10 60.11 5.0K
13:22 60.09 60.09 60.01 60.05 10.1K
13:23 60.01 60.02 59.95 59.98 8.9K
13:24 60.00 60.00 59.93 59.93 5.9K
13:25 59.92 59.94 59.89 59.92 8.9K
13:26 59.88 59.97 59.88 59.95 4.7K
13:27 59.94 59.99 59.94 59.99 5.3K
13:28 59.95 59.98 59.95 59.98 3.6K
13:29 59.96 59.97 59.91 59.97 9.3K
13:30 59.92 59.99 59.92 59.96 2.9K
13:31 59.97 59.99 59.92 59.92 3.6K
13:32 59.92 59.93 59.88 59.88 6.4K
13:33 59.90 59.93 59.87 59.87 3.5K
13:34 59.87 59.87 59.75 59.76 21.4K
13:35 59.75 59.81 59.75 59.81 3.9K
13:36 59.82 59.83 59.79 59.83 3.9K
13:37 59.83 59.83 59.79 59.79 6.4K
13:38 59.76 59.76 59.69 59.72 9.3K
13:39 59.72 59.72 59.63 59.63 3.4K
13:40 59.66 59.66 59.65 59.65 4.8K
13:41 59.61 59.69 59.60 59.69 10.1K
13:42 59.70 59.71 59.68 59.71 4.4K
13:43 59.72 59.74 59.67 59.67 4.0K
13:44 59.69 59.69 59.64 59.66 2.8K
13:45 59.67 59.67 59.61 59.64 5.1K
13:46 59.57 59.58 59.51 59.52 25.6K
13:47 59.55 59.67 59.54 59.58 44.2K
13:48 59.54 59.66 59.54 59.66 10.4K
13:49 59.67 59.67 59.64 59.66 11.4K
13:50 59.67 59.77 59.64 59.77 15.1K
13:51 59.76 59.76 59.72 59.73 5.3K
13:52 59.72 59.74 59.72 59.74 5.0K
13:53 59.74 59.79 59.74 59.79 3.4K
13:54 59.78 59.80 59.71 59.71 5.6K
13:55 59.75 59.75 59.73 59.75 2.1K
13:56 59.75 59.76 59.74 59.74 4.1K
13:57 59.76 59.78 59.74 59.76 21.4K
13:58 59.78 59.78 59.76 59.78 7.2K
13:59 59.78 59.78 59.78 59.78 3.2K
14:00 59.76 59.76 59.70 59.76 5.8K
14:01 59.76 59.77 59.73 59.73 5.1K
14:02 59.72 59.76 59.66 59.69 6.6K
14:03 59.70 59.77 59.70 59.77 2.8K
14:04 59.76 59.76 59.68 59.68 30.0K
14:05 59.73 59.81 59.73 59.80 4.0K
14:06 59.88 59.88 59.87 59.87 5.3K
14:07 59.84 59.84 59.76 59.79 2.6K
14:08 59.75 59.77 59.72 59.76 2.7K
14:09 59.72 59.75 59.69 59.75 8.3K
14:10 59.73 59.73 59.69 59.72 1.8K
14:11 59.69 59.73 59.66 59.66 2.6K
14:12 59.69 59.69 59.60 59.60 6.1K
14:13 59.66 59.66 59.44 59.44 12.8K
14:14 59.43 59.50 59.43 59.45 11.3K
14:15 59.48 59.55 59.48 59.55 5.4K
14:16 59.55 59.57 59.46 59.48 5.0K
14:17 59.54 59.55 59.47 59.49 7.8K
14:18 59.46 59.50 59.46 59.50 4.7K
14:19 59.53 59.56 59.53 59.56 3.7K
14:20 59.55 59.57 59.53 59.57 3.9K
14:21 59.57 59.57 59.48 59.52 4.4K
14:22 59.58 59.64 59.56 59.59 7.4K
14:23 59.62 59.62 59.57 59.61 3.5K
14:24 59.62 59.62 59.56 59.62 1.3K
14:25 59.62 59.63 59.57 59.60 3.2K
14:26 59.57 59.60 59.57 59.60 1.9K
14:27 59.60 59.66 59.58 59.64 35.1K
14:28 59.62 59.67 59.57 59.67 10.8K
14:29 59.68 59.70 59.68 59.68 73.4K
14:30 59.69 59.69 59.69 59.69 2.0K
14:31 59.69 59.71 59.65 59.65 5.5K
14:32 59.57 59.61 59.57 59.57 5.3K
14:33 59.50 59.52 59.42 59.46 8.0K
14:34 59.48 59.49 59.45 59.45 3.1K
14:35 59.49 59.50 59.45 59.47 4.2K
14:36 59.50 59.50 59.45 59.45 4.7K
14:37 59.48 59.52 59.45 59.50 9.0K
14:38 59.43 59.49 59.36 59.38 17.1K
14:39 59.36 59.49 59.36 59.49 6.4K
14:40 59.50 59.53 59.47 59.53 8.1K
14:41 59.53 59.56 59.48 59.48 4.2K
14:42 59.49 59.49 59.45 59.49 2.6K
14:43 59.40 59.40 59.36 59.40 14.4K
14:44 59.39 59.39 59.34 59.34 11.3K
14:45 59.37 59.38 59.32 59.34 4.1K
14:46 59.41 59.41 59.28 59.28 7.0K
14:47 59.28 59.29 59.16 59.29 28.5K
14:48 59.30 59.34 59.27 59.30 37.8K
14:49 59.27 59.27 59.20 59.20 8.9K
14:50 59.18 59.18 59.13 59.15 6.0K
14:51 59.18 59.22 59.16 59.18 11.7K
14:52 59.19 59.21 59.16 59.17 8.9K
14:53 59.16 59.16 59.08 59.13 9.0K
14:54 59.13 59.21 59.12 59.21 12.2K
14:55 59.21 59.21 59.13 59.13 3.5K
14:56 59.16 59.16 59.05 59.05 10.9K
14:57 59.07 59.10 59.01 59.05 101.6K
14:58 59.01 59.04 58.96 59.01 21.5K
14:59 59.04 59.04 58.99 59.02 27.1K
15:00 59.05 59.10 58.99 58.99 8.0K
15:01 59.05 59.11 58.97 59.00 9.7K
15:02 58.97 58.99 58.91 58.98 20.1K
15:03 58.98 59.10 58.98 59.08 20.3K
15:04 59.04 59.13 59.04 59.07 7.8K
15:05 59.06 59.06 59.00 59.00 4.9K
15:06 59.06 59.08 58.98 58.98 9.6K
15:07 58.99 59.07 58.97 59.04 10.1K
15:08 59.02 59.05 58.95 58.95 16.5K
15:09 58.97 58.97 58.79 58.79 31.7K
15:10 58.75 58.80 58.63 58.65 56.9K
15:11 58.63 58.73 58.61 58.66 30.7K
15:12 58.63 58.72 58.57 58.69 27.9K
15:13 58.70 58.71 58.63 58.71 17.3K
15:14 58.72 58.86 58.72 58.86 5.9K
15:15 58.84 58.88 58.80 58.83 10.0K
15:16 58.84 58.88 58.83 58.84 4.5K
15:17 58.89 58.90 58.84 58.87 6.4K
15:18 58.84 58.92 58.84 58.90 8.9K
15:19 58.88 58.89 58.81 58.81 10.8K
15:20 58.81 58.81 58.77 58.78 5.2K
15:21 58.80 58.83 58.75 58.77 6.3K
15:22 58.77 58.81 58.76 58.79 14.1K
15:23 58.79 58.80 58.75 58.78 12.9K
15:24 58.77 58.80 58.73 58.75 12.1K
15:25 58.70 58.72 58.61 58.65 19.5K
15:26 58.62 58.62 58.53 58.57 11.0K
15:27 58.59 58.62 58.53 58.55 12.0K
15:28 58.57 58.57 58.51 58.51 18.3K
15:29 58.50 58.55 58.49 58.53 38.8K
15:30 58.51 58.60 58.48 58.52 94.8K
15:31 58.50 58.53 58.49 58.52 12.3K
15:32 58.55 58.55 58.45 58.48 22.0K
15:33 58.45 58.45 58.39 58.40 10.3K
15:34 58.41 58.41 58.29 58.29 16.6K
15:35 58.29 58.32 58.20 58.20 29.6K
15:36 58.24 58.24 58.17 58.20 12.5K
15:37 58.20 58.24 58.16 58.22 21.9K
15:38 58.23 58.27 58.16 58.27 29.2K
15:39 58.25 58.27 58.20 58.22 16.1K
15:40 58.21 58.21 58.05 58.10 40.9K
15:41 58.09 58.15 58.09 58.14 17.6K
15:42 58.12 58.12 58.03 58.04 22.6K
15:43 58.02 58.02 57.96 57.98 110.6K
15:44 57.97 58.04 57.93 57.93 28.3K
15:45 57.95 57.98 57.90 57.95 40.0K
15:46 57.94 57.98 57.90 57.90 40.2K
15:47 57.88 57.92 57.88 57.92 26.1K
15:48 57.90 57.98 57.89 57.97 24.2K
15:49 58.02 58.02 57.98 57.98 20.6K
15:50 58.01 58.07 58.01 58.04 31.2K
15:51 58.06 58.10 58.04 58.04 20.3K
15:52 58.07 58.10 58.04 58.05 16.8K
15:53 58.05 58.09 58.04 58.05 38.0K
15:54 58.03 58.05 57.84 57.85 56.1K
15:55 57.90 57.97 57.90 57.97 37.3K
15:56 57.97 58.04 57.95 58.01 60.4K
15:57 58.04 58.07 58.01 58.01 71.6K
15:58 58.02 58.07 58.02 58.03 60.1K
15:59 58.03 58.05 58.01 58.01 715.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음